KissMeData/048550/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192700	402905093	1903	1903	1903	1903	5318
3	20231221	192600	402905093	1903	1903	1903	1903	0
4	20231221	192500	402905093	1903	1903	1903	1903	0
5	20231221	192400	402905093	1903	1903	1903	1903	0
6	20231221	192300	402905093	1903	1903	1903	1903	0
7	20231221	192200	402905093	1903	1903	1903	1903	0
8	20231221	192100	402905093	1903	1903	1903	1903	0
9	20231221	192000	402905093	1903	1903	1903	1903	0
10	20231221	191900	402905093	1903	1903	1903	1903	0
11	20231221	191800	402905093	1903	1903	1903	1903	0
12	20231221	191700	402905093	1903	1903	1903	1903	0
13	20231221	191600	402905093	1903	1903	1903	1903	0
14	20231221	191500	402905093	1903	1903	1903	1903	0
15	20231221	191400	402905093	1903	1903	1903	1903	0
16	20231221	191300	402905093	1903	1903	1903	1903	0
17	20231221	191200	402905093	1903	1903	1903	1903	0
18	20231221	191100	402905093	1903	1903	1903	1903	0
19	20231221	191000	402905093	1903	1903	1903	1903	0
20	20231221	190900	402905093	1903	1903	1903	1903	0
21	20231221	190800	402905093	1903	1903	1903	1903	0
22	20231221	190700	402905093	1903	1903	1903	1903	0
23	20231221	190600	402905093	1903	1903	1903	1903	0
24	20231221	190500	402905093	1903	1903	1903	1903	0
25	20231221	190400	402905093	1903	1903	1903	1903	0
26	20231221	190300	402905093	1903	1903	1903	1903	0
27	20231221	190200	402905093	1903	1903	1903	1903	0
28	20231221	190100	402905093	1903	1903	1903	1903	0
29	20231221	190000	402905093	1903	1903	1903	1903	0
30	20231221	185900	402905093	1903	1903	1903	1903	0
31	20231221	185800	402905093	1903	1903	1903	1903	0
32	20231221	185700	402905093	1903	1903	1903	1903	5318
33	20231221	185600	402905093	1903	1903	1903	1903	0
34	20231221	185500	402905093	1903	1903	1903	1903	0
35	20231221	185400	402905093	1903	1903	1903	1903	0
36	20231221	185300	402905093	1903	1903	1903	1903	0
37	20231221	185200	402905093	1903	1903	1903	1903	0
38	20231221	185100	402905093	1903	1903	1903	1903	0
39	20231221	185000	402905093	1903	1903	1903	1903	0
40	20231221	184900	402905093	1903	1903	1903	1903	0
41	20231221	184800	402905093	1903	1903	1903	1903	0
42	20231221	184700	402905093	1903	1903	1903	1903	0
43	20231221	184600	402905093	1903	1903	1903	1903	0
44	20231221	184500	402905093	1903	1903	1903	1903	0
45	20231221	184400	402905093	1903	1903	1903	1903	0
46	20231221	184300	402905093	1903	1903	1903	1903	0
47	20231221	184200	402905093	1903	1903	1903	1903	0
48	20231221	184100	402905093	1903	1903	1903	1903	0
49	20231221	184000	402905093	1903	1903	1903	1903	0
50	20231221	183900	402905093	1903	1903	1903	1903	0
51	20231221	183800	402905093	1903	1903	1903	1903	0
52	20231221	183700	402905093	1903	1903	1903	1903	0
53	20231221	183600	402905093	1903	1903	1903	1903	0
54	20231221	183500	402905093	1903	1903	1903	1903	0
55	20231221	183400	402905093	1903	1903	1903	1903	0
56	20231221	183300	402905093	1903	1903	1903	1903	0
57	20231221	183200	402905093	1903	1903	1903	1903	0
58	20231221	183100	402905093	1903	1903	1903	1903	0
59	20231221	183000	402905093	1903	1903	1903	1903	0
60	20231221	182900	402905093	1903	1903	1903	1903	0
61	20231221	182800	402905093	1903	1903	1903	1903	0
62	20231221	182700	402905093	1903	1903	1903	1903	5318
63	20231221	182600	402905093	1903	1903	1903	1903	0
64	20231221	182500	402905093	1903	1903	1903	1903	0
65	20231221	182400	402905093	1903	1903	1903	1903	0
66	20231221	182300	402905093	1903	1903	1903	1903	0
67	20231221	182200	402905093	1903	1903	1903	1903	0
68	20231221	182100	402905093	1903	1903	1903	1903	0
69	20231221	182000	402905093	1903	1903	1903	1903	0
70	20231221	181900	402905093	1903	1903	1903	1903	0
71	20231221	181800	402905093	1903	1903	1903	1903	0
72	20231221	181700	402905093	1903	1903	1903	1903	0
73	20231221	181600	402905093	1903	1903	1903	1903	0
74	20231221	181500	402905093	1903	1903	1903	1903	0
75	20231221	181400	402905093	1903	1903	1903	1903	0
76	20231221	181300	402905093	1903	1903	1903	1903	0
77	20231221	181200	402905093	1903	1903	1903	1903	0
78	20231221	181100	402905093	1903	1903	1903	1903	0
79	20231221	181000	402905093	1903	1903	1903	1903	0
80	20231221	180900	402905093	1903	1903	1903	1903	0
81	20231221	180800	402905093	1903	1903	1903	1903	0
82	20231221	180700	402905093	1903	1903	1903	1903	0
83	20231221	180600	402905093	1903	1903	1903	1903	0
84	20231221	180500	402905093	1903	1903	1903	1903	0
85	20231221	180400	402905093	1903	1903	1903	1903	0
86	20231221	180300	402905093	1903	1903	1903	1903	0
87	20231221	180200	402905093	1903	1903	1903	1903	0
88	20231221	180100	402905093	1903	1903	1903	1903	0
89	20231221	180000	402905093	1903	1903	1903	1903	0
90	20231221	175900	402905093	1903	1903	1903	1903	0
91	20231221	175800	402905093	1903	1903	1903	1903	0
92	20231221	175700	402905093	1903	1903	1903	1903	5318
93	20231221	175600	402905093	1903	1903	1903	1903	0
94	20231221	175500	402905093	1903	1903	1903	1903	0
95	20231221	175400	402905093	1903	1903	1903	1903	0
96	20231221	175300	402905093	1903	1903	1903	1903	0
97	20231221	175200	402905093	1903	1903	1903	1903	0
98	20231221	175100	402905093	1903	1903	1903	1903	0
99	20231221	175000	402905093	1903	1903	1903	1903	0
100	20231221	174900	402905093	1903	1903	1903	1903	0
101	20231221	174800	402905093	1903	1903	1903	1903	0
102	20231221	174700	402905093	1903	1903	1903	1903	0
103	20231221	174600	402905093	1903	1903	1903	1903	0
104	20231221	174500	402905093	1903	1903	1903	1903	0
105	20231221	174400	402905093	1903	1903	1903	1903	0
106	20231221	174300	402905093	1903	1903	1903	1903	0
107	20231221	174200	402905093	1903	1903	1903	1903	0
108	20231221	174100	402905093	1903	1903	1903	1903	0
109	20231221	174000	402905093	1903	1903	1903	1903	0
110	20231221	173900	402905093	1903	1903	1903	1903	0
111	20231221	173800	402905093	1903	1903	1903	1903	0
112	20231221	173700	402905093	1903	1903	1903	1903	0
113	20231221	173600	402905093	1903	1903	1903	1903	0
114	20231221	173500	402905093	1903	1903	1903	1903	0
115	20231221	173400	402905093	1903	1903	1903	1903	0
116	20231221	173300	402905093	1903	1903	1903	1903	0
117	20231221	173200	402905093	1903	1903	1903	1903	0
118	20231221	173100	402905093	1903	1903	1903	1903	0
119	20231221	173000	402905093	1903	1903	1903	1903	0
120	20231221	172900	402905093	1903	1903	1903	1903	0
121	20231221	172800	402905093	1903	1903	1903	1903	0
122	20231221	172700	402905093	1903	1903	1903	1903	5318
123	20231221	172600	402905093	1903	1903	1903	1903	0
124	20231221	172500	402905093	1903	1903	1903	1903	0
125	20231221	172400	402905093	1903	1903	1903	1903	0
126	20231221	172300	402905093	1903	1903	1903	1903	0
127	20231221	172200	402905093	1903	1903	1903	1903	0
128	20231221	172100	402905093	1903	1903	1903	1903	0
129	20231221	172000	402905093	1903	1903	1903	1903	0
130	20231221	171900	402905093	1903	1903	1903	1903	0
131	20231221	171800	402905093	1903	1903	1903	1903	0
132	20231221	171700	402905093	1903	1903	1903	1903	0
133	20231221	171600	402905093	1903	1903	1903	1903	0
134	20231221	171500	402905093	1903	1903	1903	1903	0
135	20231221	171400	402905093	1903	1903	1903	1903	0
136	20231221	171300	402905093	1903	1903	1903	1903	0
137	20231221	171200	402905093	1903	1903	1903	1903	0
138	20231221	171100	402905093	1903	1903	1903	1903	0
139	20231221	171000	402905093	1903	1903	1903	1903	0
140	20231221	170900	402905093	1903	1903	1903	1903	0
141	20231221	170800	402905093	1903	1903	1903	1903	0
142	20231221	170700	402905093	1903	1903	1903	1903	0
143	20231221	170600	402905093	1903	1903	1903	1903	0
144	20231221	170500	402905093	1903	1903	1903	1903	0
145	20231221	170400	402905093	1903	1903	1903	1903	0
146	20231221	170300	402905093	1903	1903	1903	1903	0
147	20231221	170200	402905093	1903	1903	1903	1903	0
148	20231221	170100	402905093	1903	1903	1903	1903	0
149	20231221	170000	402905093	1903	1903	1903	1903	0
150	20231221	165900	402905093	1903	1903	1903	1903	0
151	20231221	165800	402905093	1903	1903	1903	1903	0
152	20231221	165700	402905093	1903	1903	1903	1903	5318
153	20231221	165600	402905093	1903	1903	1903	1903	0
154	20231221	165500	402905093	1903	1903	1903	1903	0
155	20231221	165400	402905093	1903	1903	1903	1903	0
156	20231221	165300	402905093	1903	1903	1903	1903	0
157	20231221	165200	402905093	1903	1903	1903	1903	0
158	20231221	165100	402905093	1903	1903	1903	1903	0
159	20231221	165000	402905093	1903	1903	1903	1903	0
160	20231221	164900	402905093	1903	1903	1903	1903	0
161	20231221	164800	402905093	1903	1903	1903	1903	0
162	20231221	164700	402905093	1903	1903	1903	1903	0
163	20231221	164600	402905093	1903	1903	1903	1903	0
164	20231221	164500	402905093	1903	1903	1903	1903	0
165	20231221	164400	402905093	1903	1903	1903	1903	0
166	20231221	164300	402905093	1903	1903	1903	1903	0
167	20231221	164200	402905093	1903	1903	1903	1903	0
168	20231221	164100	402905093	1903	1903	1903	1903	0
169	20231221	164000	402905093	1903	1903	1903	1903	0
170	20231221	163900	402905093	1903	1903	1903	1903	0
171	20231221	163800	402905093	1903	1903	1903	1903	0
172	20231221	163700	402905093	1903	1903	1903	1903	0
173	20231221	163600	402905093	1903	1903	1903	1903	0
174	20231221	163500	402905093	1903	1903	1903	1903	0
175	20231221	163400	402905093	1903	1903	1903	1903	0
176	20231221	163300	402905093	1903	1903	1903	1903	0
177	20231221	163200	402905093	1903	1903	1903	1903	0
178	20231221	163100	402905093	1903	1903	1903	1903	0
179	20231221	163000	402905093	1903	1903	1903	1903	0
180	20231221	162900	402905093	1903	1903	1903	1903	0
181	20231221	162800	402905093	1903	1903	1903	1903	0
182	20231221	162700	402905093	1903	1903	1903	1903	5318
183	20231221	162600	402905093	1903	1903	1903	1903	0
184	20231221	162500	402905093	1903	1903	1903	1903	0
185	20231221	162400	402905093	1903	1903	1903	1903	0
186	20231221	162300	402905093	1903	1903	1903	1903	0
187	20231221	162200	402905093	1903	1903	1903	1903	0
188	20231221	162100	402905093	1903	1903	1903	1903	0
189	20231221	162000	402905093	1903	1903	1903	1903	0
190	20231221	161900	402905093	1903	1903	1903	1903	0
191	20231221	161800	402905093	1903	1903	1903	1903	0
192	20231221	161700	402905093	1903	1903	1903	1903	0
193	20231221	161600	402905093	1903	1903	1903	1903	0
194	20231221	161500	402905093	1903	1903	1903	1903	0
195	20231221	161400	402905093	1903	1903	1903	1903	0
196	20231221	161300	402905093	1903	1903	1903	1903	0
197	20231221	161200	402905093	1903	1903	1903	1903	0
198	20231221	161100	402905093	1903	1903	1903	1903	0
199	20231221	161000	402905093	1903	1903	1903	1903	0
200	20231221	160900	402905093	1903	1903	1903	1903	0
201	20231221	160800	402905093	1903	1903	1903	1903	0
202	20231221	160700	402905093	1903	1903	1903	1903	0
203	20231221	160600	402905093	1903	1903	1903	1903	0
204	20231221	160500	402905093	1903	1903	1903	1903	0
205	20231221	160400	402905093	1903	1903	1903	1903	0
206	20231221	160300	402905093	1903	1903	1903	1903	0
207	20231221	160200	402905093	1903	1903	1903	1903	0
208	20231221	160100	402905093	1903	1903	1903	1903	0
209	20231221	160000	402905093	1903	1903	1903	1903	0
210	20231221	155900	402905093	1903	1903	1903	1903	0
211	20231221	155800	402905093	1903	1903	1903	1903	0
212	20231221	155700	402905093	1903	1903	1903	1903	5318
213	20231221	155600	402905093	1903	1903	1903	1903	0
214	20231221	155500	402905093	1903	1903	1903	1903	0
215	20231221	155400	402905093	1903	1903	1903	1903	0
216	20231221	155300	402905093	1903	1903	1903	1903	0
217	20231221	155200	402905093	1903	1903	1903	1903	0
218	20231221	155100	402905093	1903	1903	1903	1903	0
219	20231221	155000	402905093	1903	1903	1903	1903	0
220	20231221	154900	402905093	1903	1903	1903	1903	0
221	20231221	154800	402905093	1903	1903	1903	1903	0
222	20231221	154700	402905093	1903	1903	1903	1903	0
223	20231221	154600	402905093	1903	1903	1903	1903	0
224	20231221	154500	402905093	1903	1903	1903	1903	0
225	20231221	154400	402905093	1903	1903	1903	1903	0
226	20231221	154300	402905093	1903	1903	1903	1903	0
227	20231221	154200	402905093	1903	1903	1903	1903	0
228	20231221	154100	402905093	1903	1903	1903	1903	0
229	20231221	154000	402905093	1903	1903	1903	1903	0
230	20231221	153900	402905093	1903	1903	1903	1903	0
231	20231221	153800	402905093	1903	1903	1903	1903	0
232	20231221	153700	402905093	1903	1903	1903	1903	0
233	20231221	153600	402905093	1903	1903	1903	1903	0
234	20231221	153500	402905093	1903	1903	1903	1903	0
235	20231221	153400	402905093	1903	1903	1903	1903	0
236	20231221	153300	402905093	1903	1903	1903	1903	0
237	20231221	153200	402905093	1903	1903	1903	1903	0
238	20231221	153100	402905093	1903	1903	1903	1903	0
239	20231221	153000	402905093	1903	1903	1903	1903	5318
240	20231221	152900	392784939	1908	1908	1908	1908	0
241	20231221	152800	392784939	1908	1908	1908	1908	0
242	20231221	152700	392784939	1908	1908	1908	1908	0
243	20231221	152600	392784939	1908	1908	1908	1908	0
244	20231221	152500	392784939	1908	1908	1908	1908	0
245	20231221	152400	392784939	1908	1908	1908	1908	0
246	20231221	152300	392784939	1908	1908	1908	1908	0
247	20231221	152200	392784939	1908	1908	1908	1908	0
248	20231221	152100	392784939	1908	1908	1908	1908	0
249	20231221	152000	392784939	1908	1908	1908	1908	0
250	20231221	151900	392784939	1908	1902	1908	1902	2573
251	20231221	151800	387889414	1902	1904	1904	1902	3115
252	20231221	151700	381964175	1904	1904	1904	1904	2106
253	20231221	151600	377954351	1904	1904	1905	1904	536
254	20231221	151500	376933324	1904	1904	1904	1904	1984
255	20231221	151400	373155788	1903	1903	1903	1903	3
256	20231221	151300	373150079	1903	1903	1903	1903	0
257	20231221	151200	373150079	1903	1905	1905	1903	2489
258	20231221	151100	368412534	1905	1904	1905	1904	831
259	20231221	151000	366830293	1904	1903	1904	1903	138
260	20231221	150900	366567631	1904	1904	1904	1903	280
261	20231221	150800	366034529	1904	1904	1904	1904	112
262	20231221	150700	365821281	1904	1901	1904	1901	3168
263	20231221	150600	359795900	1901	1901	1901	1901	427
264	20231221	150500	358984173	1902	1902	1902	1900	1360
265	20231221	150400	356398682	1902	1902	1902	1902	0
266	20231221	150300	356398682	1902	1902	1902	1902	0
267	20231221	150200	356398682	1902	1902	1902	1902	0
268	20231221	150100	356398682	1902	1902	1902	1902	0
269	20231221	150000	356398682	1902	1902	1902	1902	50
270	20231221	145900	356303582	1903	1903	1903	1903	0
271	20231221	145800	356303582	1903	1901	1903	1901	5095
272	20231221	145700	346611323	1901	1902	1902	1901	5000
273	20231221	145600	337103655	1902	1903	1903	1902	566
274	20231221	145500	336026923	1904	1904	1904	1904	568
275	20231221	145400	334945451	1906	1906	1906	1906	6
276	20231221	145300	334934015	1906	1906	1906	1906	2
277	20231221	145200	334930203	1902	1902	1902	1902	0
278	20231221	145100	334930203	1902	1903	1903	1902	1000
279	20231221	145000	333028197	1901	1901	1901	1901	0
280	20231221	144900	333028197	1901	1901	1901	1901	0
281	20231221	144800	333028197	1901	1901	1901	1901	0
282	20231221	144700	333028197	1901	1902	1902	1901	10000
283	20231221	144600	314011461	1908	1904	1908	1901	3011
284	20231221	144500	308282077	1904	1909	1909	1904	12
285	20231221	144400	308259174	1901	1901	1901	1901	1
286	20231221	144300	308257273	1908	1900	1908	1900	23768
287	20231221	144200	262972564	1900	1899	1900	1899	2277
288	20231221	144100	258646282	1899	1899	1899	1899	69
289	20231221	144000	258515251	1899	1899	1899	1899	17
290	20231221	143900	258482968	1899	1899	1899	1899	0
291	20231221	143800	258482968	1899	1899	1899	1899	900
292	20231221	143700	256773868	1896	1896	1896	1896	205
293	20231221	143600	256385188	1896	1896	1896	1896	0
294	20231221	143500	256385188	1896	1896	1896	1896	0
295	20231221	143400	256385188	1896	1896	1896	1896	613
296	20231221	143300	255222940	1895	1895	1895	1895	0
297	20231221	143200	255222940	1895	1895	1895	1895	0
298	20231221	143100	255222940	1895	1895	1895	1895	0
299	20231221	143000	255222940	1895	1895	1895	1895	0
300	20231221	142900	255222940	1895	1895	1895	1895	0
301	20231221	142800	255222940	1895	1896	1896	1895	44
302	20231221	142700	255139555	1899	1899	1899	1899	27
303	20231221	142600	255088282	1899	1899	1899	1899	0
304	20231221	142500	255088282	1899	1899	1899	1899	1200
305	20231221	142400	252809482	1895	1895	1895	1895	0
306	20231221	142300	252809482	1895	1895	1895	1895	0
307	20231221	142200	252809482	1895	1895	1895	1895	0
308	20231221	142100	252809482	1895	1896	1896	1895	1000
309	20231221	142000	250914475	1895	1895	1895	1895	0
310	20231221	141900	250914475	1895	1895	1895	1895	0
311	20231221	141800	250914475	1895	1895	1895	1895	0
312	20231221	141700	250914475	1895	1895	1895	1895	0
313	20231221	141600	250914475	1895	1896	1896	1895	5500
314	20231221	141500	240489297	1896	1896	1896	1896	0
315	20231221	141400	240489297	1896	1896	1896	1896	4
316	20231221	141300	240481713	1896	1897	1897	1896	203
317	20231221	141200	240096823	1896	1896	1896	1896	146
318	20231221	141100	239820007	1895	1895	1895	1895	0
319	20231221	141000	239820007	1895	1895	1895	1895	276
320	20231221	140900	239296987	1895	1895	1895	1895	0
321	20231221	140800	239296987	1895	1895	1895	1895	0
322	20231221	140700	239296987	1895	1895	1895	1895	0
323	20231221	140600	239296987	1895	1899	1899	1895	90
324	20231221	140500	239126400	1896	1896	1896	1896	11
325	20231221	140400	239105544	1896	1896	1896	1896	45
326	20231221	140300	239020224	1896	1896	1896	1896	0
327	20231221	140200	239020224	1896	1897	1897	1896	1500
328	20231221	140100	236176112	1900	1900	1900	1900	0
329	20231221	140000	236176112	1900	1900	1900	1900	0
330	20231221	135900	236176112	1900	1900	1900	1900	50
331	20231221	135800	236081112	1900	1900	1900	1900	0
332	20231221	135700	236081112	1900	1900	1900	1900	0
333	20231221	135600	236081112	1900	1897	1900	1897	2673
334	20231221	135500	231002535	1897	1897	1897	1897	41
335	20231221	135400	230924758	1897	1897	1897	1897	200
336	20231221	135300	230545358	1897	1897	1897	1897	1
337	20231221	135200	230543461	1897	1897	1897	1897	0
338	20231221	135100	230543461	1897	1897	1897	1897	0
339	20231221	135000	230543461	1897	1897	1897	1897	0
340	20231221	134900	230543461	1897	1897	1897	1897	0
341	20231221	134800	230543461	1897	1897	1897	1897	0
342	20231221	134700	230543461	1897	1897	1897	1897	0
343	20231221	134600	230543461	1897	1897	1897	1897	0
344	20231221	134500	230543461	1897	1897	1897	1897	400
345	20231221	134400	229784661	1897	1897	1897	1897	0
346	20231221	134300	229784661	1897	1898	1898	1897	1000
347	20231221	134200	227887262	1898	1899	1899	1898	1848
348	20231221	134100	224377911	1899	1899	1899	1899	0
349	20231221	134000	224377911	1899	1899	1899	1899	0
350	20231221	133900	224377911	1899	1899	1899	1899	120
351	20231221	133800	224150031	1899	1899	1899	1899	0
352	20231221	133700	224150031	1899	1899	1899	1899	1
353	20231221	133600	224148132	1896	1896	1896	1896	0
354	20231221	133500	224148132	1896	1896	1896	1896	224
355	20231221	133400	223723428	1895	1895	1895	1895	5
356	20231221	133300	223713953	1895	1895	1895	1895	0
357	20231221	133200	223713953	1895	1895	1895	1895	0
358	20231221	133100	223713953	1895	1895	1895	1895	397
359	20231221	133000	222961638	1894	1894	1894	1894	0
360	20231221	132900	222961638	1894	1894	1894	1894	262
361	20231221	132800	222465410	1895	1895	1895	1895	0
362	20231221	132700	222465410	1895	1895	1895	1895	0
363	20231221	132600	222465410	1895	1895	1895	1895	3
364	20231221	132500	222459725	1893	1893	1893	1893	120
365	20231221	132400	222232565	1893	1893	1893	1893	4
366	20231221	132300	222224993	1893	1893	1893	1893	70
367	20231221	132200	222092483	1895	1895	1895	1895	0
368	20231221	132100	222092483	1895	1895	1895	1895	218
369	20231221	132000	221679373	1895	1895	1895	1895	1000
370	20231221	131900	219784373	1893	1893	1893	1893	10
371	20231221	131800	219765443	1895	1895	1895	1895	0
372	20231221	131700	219765443	1895	1895	1895	1895	0
373	20231221	131600	219765443	1895	1895	1895	1895	0
374	20231221	131500	219765443	1895	1895	1895	1895	11
375	20231221	131400	219744598	1895	1895	1895	1895	0
376	20231221	131300	219744598	1895	1895	1895	1895	10
377	20231221	131200	219725648	1893	1893	1893	1893	30
378	20231221	131100	219668858	1893	1893	1893	1893	0
379	20231221	131000	219668858	1893	1893	1893	1893	50
380	20231221	130900	219574208	1892	1892	1892	1892	0
381	20231221	130800	219574208	1892	1892	1892	1892	0
382	20231221	130700	219574208	1892	1892	1892	1892	402
383	20231221	130600	218813624	1892	1892	1892	1892	0
384	20231221	130500	218813624	1892	1892	1892	1892	0
385	20231221	130400	218813624	1892	1892	1892	1892	0
386	20231221	130300	218813624	1892	1892	1892	1892	1330
387	20231221	130200	216297264	1893	1893	1893	1893	476
388	20231221	130100	215396196	1893	1893	1893	1893	0
389	20231221	130000	215396196	1893	1893	1893	1893	0
390	20231221	125900	215396196	1893	1894	1894	1893	1172
391	20231221	125800	213176433	1895	1895	1895	1895	1916
392	20231221	125700	209545613	1896	1896	1896	1896	10
393	20231221	125600	209526653	1896	1896	1896	1896	0
394	20231221	125500	209526653	1896	1896	1896	1896	0
395	20231221	125400	209526653	1896	1896	1896	1896	0
396	20231221	125300	209526653	1896	1896	1896	1896	328
397	20231221	125200	208904765	1896	1896	1896	1896	438
398	20231221	125100	208074317	1896	1898	1898	1896	3039
399	20231221	125000	202311020	1897	1897	1897	1897	0
400	20231221	124900	202311020	1897	1897	1897	1897	0
401	20231221	124800	202311020	1897	1898	1898	1897	1030
402	20231221	124700	200357105	1898	1898	1898	1898	0
403	20231221	124600	200357105	1898	1898	1898	1898	0
404	20231221	124500	200357105	1898	1899	1899	1898	575
405	20231221	124400	199265754	1898	1898	1898	1898	0
406	20231221	124300	199265754	1898	1898	1898	1898	0
407	20231221	124200	199265754	1898	1897	1898	1897	650
408	20231221	124100	198032373	1898	1897	1898	1897	27
409	20231221	124000	197981153	1897	1897	1897	1897	10
410	20231221	123900	197962183	1898	1898	1898	1898	4
411	20231221	123800	197954591	1898	1898	1898	1898	0
412	20231221	123700	197954591	1898	1898	1898	1898	0
413	20231221	123600	197954591	1898	1898	1898	1898	20
414	20231221	123500	197916631	1898	1898	1898	1898	0
415	20231221	123400	197916631	1898	1898	1898	1898	274
416	20231221	123300	197396579	1902	1902	1902	1902	0
417	20231221	123200	197396579	1902	1902	1902	1902	1
418	20231221	123100	197394677	1898	1898	1898	1898	0
419	20231221	123000	197394677	1898	1900	1900	1898	59
420	20231221	122900	197282683	1901	1901	1901	1901	11
421	20231221	122800	197261772	1901	1901	1901	1901	0
422	20231221	122700	197261772	1901	1901	1901	1901	350
423	20231221	122600	196596422	1901	1901	1901	1901	0
424	20231221	122500	196596422	1901	1901	1901	1901	3
425	20231221	122400	196590719	1901	1901	1901	1901	0
426	20231221	122300	196590719	1901	1901	1901	1901	995
427	20231221	122200	194699224	1901	1901	1901	1901	1025
428	20231221	122100	192750699	1901	1901	1901	1901	0
429	20231221	122000	192750699	1901	1901	1901	1901	0
430	20231221	121900	192750699	1901	1900	1901	1900	995
431	20231221	121800	190860198	1900	1900	1900	1900	1
432	20231221	121700	190858298	1900	1900	1900	1900	1
433	20231221	121600	190856398	1900	1900	1900	1900	0
434	20231221	121500	190856398	1900	1900	1900	1900	0
435	20231221	121400	190856398	1900	1900	1900	1900	265
436	20231221	121300	190352898	1897	1897	1897	1897	0
437	20231221	121200	190352898	1897	1897	1897	1897	0
438	20231221	121100	190352898	1897	1897	1897	1897	0
439	20231221	121000	190352898	1897	1897	1897	1897	0
440	20231221	120900	190352898	1897	1897	1897	1897	0
441	20231221	120800	190352898	1897	1897	1897	1897	10
442	20231221	120700	190333928	1897	1897	1897	1897	12
443	20231221	120600	190311164	1897	1897	1897	1897	0
444	20231221	120500	190311164	1897	1897	1897	1897	0
445	20231221	120400	190311164	1897	1897	1897	1897	0
446	20231221	120300	190311164	1897	1897	1897	1897	1000
447	20231221	120200	188414164	1897	1899	1899	1897	1005
448	20231221	120100	186507671	1899	1899	1899	1899	0
449	20231221	120000	186507671	1899	1899	1899	1899	26
450	20231221	115900	186458297	1899	1897	1899	1897	3945
451	20231221	115800	178974628	1897	1899	1899	1897	1003
452	20231221	115700	177071931	1897	1897	1897	1897	1000
453	20231221	115600	175174931	1897	1897	1897	1897	590
454	20231221	115500	174055701	1897	1897	1897	1897	0
455	20231221	115400	174055701	1897	1897	1897	1897	0
456	20231221	115300	174055701	1897	1897	1897	1897	0
457	20231221	115200	174055701	1897	1897	1897	1897	0
458	20231221	115100	174055701	1897	1897	1897	1897	308
459	20231221	115000	173471425	1897	1898	1898	1897	842
460	20231221	114900	171873551	1898	1898	1898	1898	0
461	20231221	114800	171873551	1898	1898	1898	1898	0
462	20231221	114700	171873551	1898	1898	1898	1898	9
463	20231221	114600	171856469	1898	1899	1899	1898	2000
464	20231221	114500	168059669	1900	1900	1900	1900	4
465	20231221	114400	168052069	1900	1900	1900	1900	132
466	20231221	114300	167801269	1900	1900	1900	1900	0
467	20231221	114200	167801269	1900	1900	1900	1900	0
468	20231221	114100	167801269	1900	1900	1900	1900	386
469	20231221	114000	167067869	1900	1900	1900	1900	20
470	20231221	113900	167029869	1900	1900	1900	1900	0
471	20231221	113800	167029869	1900	1900	1900	1900	450
472	20231221	113700	166174869	1900	1900	1900	1900	50
473	20231221	113600	166079869	1900	1900	1900	1900	0
474	20231221	113500	166079869	1900	1900	1900	1900	0
475	20231221	113400	166079869	1900	1900	1900	1900	4
476	20231221	113300	166072269	1900	1900	1900	1900	0
477	20231221	113200	166072269	1900	1900	1900	1900	71
478	20231221	113100	165937369	1900	1900	1900	1900	10
479	20231221	113000	165918369	1900	1900	1900	1900	0
480	20231221	112900	165918369	1900	1900	1900	1900	186
481	20231221	112800	165564969	1900	1901	1901	1900	59
482	20231221	112700	165452830	1901	1901	1901	1901	0
483	20231221	112600	165452830	1901	1901	1901	1901	1
484	20231221	112500	165450929	1900	1899	1900	1899	1561
485	20231221	112400	162485102	1899	1899	1899	1899	0
486	20231221	112300	162485102	1899	1899	1899	1899	27
487	20231221	112200	162433829	1900	1900	1900	1900	51
488	20231221	112100	162336929	1899	1899	1899	1899	0
489	20231221	112000	162336929	1899	1899	1899	1899	0
490	20231221	111900	162336929	1899	1899	1899	1899	0
491	20231221	111800	162336929	1899	1899	1899	1899	0
492	20231221	111700	162336929	1899	1899	1899	1899	100
493	20231221	111600	162147029	1900	1900	1900	1900	145
494	20231221	111500	161871529	1900	1900	1900	1892	5
495	20231221	111400	161862037	1892	1900	1900	1892	29
496	20231221	111300	161806959	1900	1900	1900	1900	1
497	20231221	111200	161805059	1892	1892	1892	1892	99
498	20231221	111100	161617751	1900	1897	1900	1892	52
499	20231221	111000	161519295	1900	1900	1900	1900	0
500	20231221	110900	161519295	1900	1900	1900	1900	20
501	20231221	110800	161481295	1900	1900	1900	1900	0
502	20231221	110700	161481295	1900	1898	1900	1897	54
503	20231221	110600	161378850	1900	1900	1900	1898	102
504	20231221	110500	161185250	1900	1900	1900	1900	7
505	20231221	110400	161171950	1900	1900	1900	1900	0
506	20231221	110300	161171950	1900	1900	1900	1900	18
507	20231221	110200	161137750	1900	1900	1900	1900	0
508	20231221	110100	161137750	1900	1900	1900	1900	200
509	20231221	110000	160757750	1901	1893	1901	1893	501
510	20231221	105900	159809349	1892	1902	1902	1892	546
511	20231221	105800	158776307	1892	1894	1894	1892	997
512	20231221	105700	156889975	1894	1894	1894	1892	2131
513	20231221	105600	152855907	1906	1893	1906	1892	1047
514	20231221	105500	150873751	1906	1900	1907	1894	2600
515	20231221	105400	145949249	1900	1900	1900	1900	1
516	20231221	105300	145947349	1895	1896	1896	1895	1108
517	20231221	105200	143847064	1898	1898	1898	1898	5
518	20231221	105100	143837574	1900	1896	1900	1896	53
519	20231221	105000	143737078	1896	1896	1896	1896	276
520	20231221	104900	143213782	1896	1896	1896	1896	69
521	20231221	104800	143082958	1898	1898	1898	1898	49
522	20231221	104700	142989956	1898	1900	1900	1898	106
523	20231221	104600	142788564	1900	1900	1900	1900	3
524	20231221	104500	142782864	1900	1900	1900	1900	0
525	20231221	104400	142782864	1900	1900	1900	1900	0
526	20231221	104300	142782864	1900	1900	1900	1900	1
527	20231221	104200	142780964	1895	1895	1900	1895	2562
528	20231221	104100	137925969	1895	1895	1895	1895	85
529	20231221	104000	137764894	1904	1904	1904	1904	100
530	20231221	103900	137574494	1904	1904	1904	1904	2
531	20231221	103800	137570686	1904	1904	1904	1895	225
532	20231221	103700	137144266	1904	1904	1904	1904	2
533	20231221	103600	137140458	1895	1895	1895	1895	2243
534	20231221	103500	132889973	1895	1896	1896	1895	1818
535	20231221	103400	129444496	1897	1899	1899	1897	2138
536	20231221	103300	125387428	1899	1902	1902	1899	1635
537	20231221	103200	122280131	1902	1903	1903	1902	330
538	20231221	103100	121652338	1903	1903	1903	1903	367
539	20231221	103000	120953937	1902	1903	1903	1902	881
540	20231221	102900	119277463	1903	1903	1903	1903	2
541	20231221	102800	119273657	1908	1908	1908	1908	0
542	20231221	102700	119273657	1908	1908	1908	1908	0
543	20231221	102600	119273657	1908	1908	1908	1908	1
544	20231221	102500	119271749	1909	1909	1909	1909	0
545	20231221	102400	119271749	1909	1908	1909	1908	295
546	20231221	102300	118708888	1908	1908	1908	1908	0
547	20231221	102200	118708888	1908	1908	1908	1908	13
548	20231221	102100	118684084	1908	1908	1908	1908	0
549	20231221	102000	118684084	1908	1908	1908	1908	2
550	20231221	101900	118680268	1908	1909	1909	1908	850
551	20231221	101800	117058338	1909	1910	1910	1909	2
552	20231221	101700	117054519	1910	1909	1910	1909	35
553	20231221	101600	116987693	1909	1909	1909	1909	20
554	20231221	101500	116949513	1908	1909	1909	1908	65
555	20231221	101400	116825443	1910	1909	1910	1909	1381
556	20231221	101300	114188417	1908	1908	1908	1908	3052
557	20231221	101200	108365201	1908	1905	1908	1905	725
558	20231221	101100	106982366	1900	1900	1900	1900	568
559	20231221	101000	105903166	1900	1900	1900	1900	0
560	20231221	100900	105903166	1900	1900	1900	1900	824
561	20231221	100800	104337566	1900	1900	1900	1900	1
562	20231221	100700	104335666	1899	1899	1899	1899	91
563	20231221	100600	104162857	1900	1900	1900	1900	9
564	20231221	100500	104145757	1900	1900	1900	1900	15
565	20231221	100400	104117257	1900	1900	1900	1900	20
566	20231221	100300	104079257	1900	1900	1900	1900	20
567	20231221	100200	104041257	1900	1900	1900	1900	569
568	20231221	100100	102960157	1901	1901	1901	1901	1
569	20231221	100000	102958256	1901	1901	1901	1901	5
570	20231221	095900	102948751	1900	1900	1900	1900	200
571	20231221	095800	102568751	1901	1901	1901	1901	515
572	20231221	095700	101589736	1907	1906	1907	1906	5000
573	20231221	095600	92054855	1902	1902	1902	1902	5
574	20231221	095500	92045345	1901	1901	1901	1901	1
575	20231221	095400	92043444	1907	1907	1907	1907	2
576	20231221	095300	92039630	1907	1902	1907	1902	2966
577	20231221	095200	86387238	1901	1902	1902	1901	24
578	20231221	095100	86341593	1902	1902	1902	1902	53
579	20231221	095000	86240787	1902	1902	1902	1902	1
580	20231221	094900	86238885	1902	1902	1902	1902	0
581	20231221	094800	86238885	1902	1902	1902	1902	0
582	20231221	094700	86238885	1902	1902	1902	1902	262
583	20231221	094600	85740561	1901	1901	1901	1901	0
584	20231221	094500	85740561	1901	1901	1901	1901	0
585	20231221	094400	85740561	1901	1903	1905	1901	1479
586	20231221	094300	82926289	1904	1904	1904	1904	509
587	20231221	094200	81957153	1904	1904	1904	1904	93
588	20231221	094100	81780081	1905	1907	1907	1905	145
589	20231221	094000	81503576	1908	1908	1908	1907	247
590	20231221	093900	81032330	1908	1908	1908	1908	14
591	20231221	093800	81005618	1909	1903	1909	1903	2849
592	20231221	093700	75582247	1904	1909	1909	1903	878
593	20231221	093600	73907868	1910	1903	1910	1903	5159
594	20231221	093500	64084164	1903	1903	1903	1903	90
595	20231221	093400	63912894	1903	1901	1903	1901	1736
596	20231221	093300	60612738	1901	1901	1901	1901	1024
597	20231221	093200	58666114	1901	1901	1901	1900	116
598	20231221	093100	58445599	1901	1901	1901	1901	3135
599	20231221	093000	52485964	1897	1897	1897	1897	0
600	20231221	092900	52485964	1897	1897	1897	1897	1630
601	20231221	092800	49393854	1897	1897	1897	1897	0
602	20231221	092700	49393854	1897	1897	1897	1897	0
603	20231221	092600	49393854	1897	1900	1900	1897	718
604	20231221	092500	48031757	1901	1902	1902	1901	295
605	20231221	092400	47470949	1902	1904	1904	1902	1759
606	20231221	092300	44121827	1904	1904	1904	1904	250
607	20231221	092200	43645827	1904	1904	1904	1904	2
608	20231221	092100	43642019	1904	1904	1904	1904	50
609	20231221	092000	43546819	1905	1905	1905	1905	6
610	20231221	091900	43535389	1897	1897	1897	1897	0
611	20231221	091800	43535389	1897	1897	1900	1897	2574
612	20231221	091700	38650115	1897	1896	1897	1894	1056
613	20231221	091600	36650045	1894	1895	1895	1894	751
614	20231221	091500	35227645	1894	1895	1895	1894	202
615	20231221	091400	34844857	1895	1897	1897	1895	150
616	20231221	091300	34560407	1898	1898	1898	1898	0
617	20231221	091200	34560407	1898	1898	1898	1898	0
618	20231221	091100	34560407	1898	1898	1898	1898	25
619	20231221	091000	34512957	1898	1898	1898	1890	321
620	20231221	090900	33904140	1898	1886	1898	1886	3920
621	20231221	090800	26500561	1886	1886	1886	1886	100
622	20231221	090700	26311961	1885	1885	1885	1885	201
623	20231221	090600	25933076	1886	1886	1886	1886	630
624	20231221	090500	24744896	1886	1886	1886	1886	0
625	20231221	090400	24744896	1886	1886	1886	1886	100
626	20231221	090300	24556296	1886	1886	1886	1886	0
627	20231221	090200	24556296	1886	1882	1886	1882	1154
628	20231221	090100	22381472	1882	1894	1898	1882	510
629	20231221	090000	21421517	1881	1881	1882	1880	11387